Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 163.63 | 165.02 | 162.20 | 164.73 | 1,332,863 | +1.21(+0.74%) |
May 05, 2023 | 161.49 | 164.13 | 159.09 | 163.52 | 2,453,762 | +2.97(+1.85%) |
May 04, 2023 | 163.68 | 164.04 | 159.53 | 160.55 | 2,410,683 | -3.70(-2.25%) |
May 03, 2023 | 168.85 | 169.11 | 163.64 | 164.25 | 2,410,985 | -3.87(-2.30%) |
May 02, 2023 | 169.91 | 173.38 | 165.43 | 168.12 | 5,511,712 | +5.39(+3.31%) |
May 01, 2023 | 160.99 | 163.16 | 160.50 | 162.73 | 4,399,369 | +2.22(+1.39%) |
Apr 28, 2023 | 157.82 | 160.58 | 156.37 | 160.50 | 3,029,494 | +2.50(+1.58%) |
Apr 27, 2023 | 156.84 | 158.66 | 152.24 | 158.00 | 4,213,907 | -4.08(-2.52%) |
Apr 26, 2023 | 161.78 | 163.74 | 160.23 | 162.08 | 2,003,037 | +0.86(+0.53%) |
Apr 25, 2023 | 165.44 | 165.44 | 159.49 | 161.22 | 2,664,317 | -5.31(-3.19%) |
Apr 24, 2023 | 166.47 | 167.37 | 165.13 | 166.53 | 1,087,936 | +0.07(+0.04%) |
Apr 21, 2023 | 165.66 | 166.77 | 162.27 | 166.47 | 1,864,352 | +0.20(+0.12%) |
Apr 20, 2023 | 163.16 | 169.00 | 160.01 | 166.27 | 2,540,889 | -3.11(-1.83%) |
Apr 19, 2023 | 170.09 | 171.13 | 169.04 | 169.38 | 1,220,179 | -2.93(-1.70%) |
Apr 18, 2023 | 172.94 | 173.97 | 171.10 | 172.31 | 1,396,920 | +1.24(+0.73%) |
Apr 17, 2023 | 167.47 | 171.28 | 167.47 | 171.06 | 1,242,987 | +2.12(+1.25%) |
Apr 14, 2023 | 168.74 | 171.32 | 167.13 | 168.94 | 1,522,445 | +0.42(+0.25%) |
Apr 13, 2023 | 167.00 | 169.69 | 166.16 | 168.52 | 1,681,473 | +1.67(+1.00%) |
Apr 12, 2023 | 169.89 | 170.88 | 166.43 | 166.86 | 1,761,589 | -1.64(-0.97%) |
Apr 11, 2023 | 170.97 | 171.54 | 168.26 | 168.49 | 1,621,065 | -0.51(-0.30%) |
Apr 10, 2023 | 165.49 | 169.11 | 164.73 | 169.00 | 1,781,674 | +2.26(+1.36%) |
Apr 06, 2023 | 168.70 | 169.36 | 166.62 | 166.74 | 1,969,621 | -2.86(-1.69%) |
Apr 05, 2023 | 170.96 | 171.33 | 167.94 | 169.60 | 2,235,145 | -3.04(-1.76%) |
Apr 04, 2023 | 178.89 | 178.91 | 172.24 | 172.64 | 1,677,425 | -5.75(-3.22%) |
Apr 03, 2023 | 181.87 | 182.32 | 176.78 | 178.38 | 1,656,580 | -4.41(-2.41%) |
Mar 31, 2023 | 177.14 | 183.13 | 176.80 | 182.79 | 2,123,186 | +4.76(+2.67%) |
Mar 30, 2023 | 177.82 | 180.50 | 177.02 | 178.03 | 2,117,724 | +2.57(+1.46%) |
Mar 29, 2023 | 173.41 | 176.16 | 171.16 | 175.46 | 2,446,912 | +5.68(+3.34%) |
Mar 28, 2023 | 170.49 | 170.49 | 166.55 | 169.79 | 2,364,733 | -0.97(-0.57%) |
Mar 27, 2023 | 173.43 | 175.36 | 170.04 | 170.76 | 2,206,385 | -2.30(-1.33%) |
Mar 24, 2023 | 177.87 | 178.21 | 171.25 | 173.06 | 2,326,859 | -5.38(-3.02%) |
Mar 23, 2023 | 175.11 | 180.85 | 174.57 | 178.44 | 2,270,173 | +5.31(+3.07%) |
Mar 22, 2023 | 176.58 | 179.64 | 172.99 | 173.13 | 1,895,681 | -3.76(-2.13%) |
Mar 21, 2023 | 178.64 | 180.19 | 174.48 | 176.90 | 1,562,678 | -0.09(-0.05%) |
Mar 20, 2023 | 174.05 | 177.56 | 173.08 | 176.98 | 1,150,564 | +3.20(+1.84%) |
Mar 17, 2023 | 175.99 | 176.64 | 172.71 | 173.79 | 2,992,704 | -2.16(-1.23%) |
Mar 16, 2023 | 169.69 | 176.60 | 168.76 | 175.94 | 1,924,852 | +4.79(+2.80%) |
Mar 15, 2023 | 172.86 | 173.67 | 168.16 | 171.15 | 2,547,937 | -4.14(-2.36%) |
Mar 14, 2023 | 173.78 | 175.72 | 172.12 | 175.29 | 2,147,172 | +4.81(+2.82%) |
Mar 13, 2023 | 168.62 | 173.30 | 167.02 | 170.48 | 2,283,324 | -0.12(-0.07%) |
Mar 10, 2023 | 177.29 | 177.34 | 170.07 | 170.60 | 2,322,095 | -4.66(-2.66%) |
Mar 09, 2023 | 178.26 | 180.60 | 174.12 | 175.25 | 2,012,675 | -2.61(-1.47%) |
Mar 08, 2023 | 173.84 | 178.00 | 173.84 | 177.87 | 2,126,269 | +4.98(+2.88%) |
Mar 07, 2023 | 175.82 | 176.21 | 171.67 | 172.89 | 1,365,676 | -2.48(-1.41%) |
Mar 06, 2023 | 179.33 | 179.97 | 174.32 | 175.36 | 1,117,089 | -2.94(-1.65%) |
Mar 03, 2023 | 176.77 | 178.52 | 174.24 | 178.31 | 1,319,471 | +2.27(+1.29%) |
Mar 02, 2023 | 171.70 | 176.62 | 169.74 | 176.03 | 1,206,801 | +1.72(+0.98%) |
Mar 01, 2023 | 174.71 | 176.03 | 173.03 | 174.32 | 923,524 | +0.38(+0.22%) |
Feb 28, 2023 | 173.04 | 176.12 | 172.05 | 173.94 | 1,259,744 | +0.72(+0.42%) |
Feb 27, 2023 | 175.63 | 175.99 | 172.92 | 173.22 | 1,196,250 | +0.86(+0.50%) |
Feb 24, 2023 | 173.24 | 173.53 | 170.91 | 172.36 | 1,838,296 | -4.03(-2.28%) |
Feb 23, 2023 | 176.67 | 177.19 | 172.60 | 176.39 | 2,065,982 | +3.22(+1.86%) |
Feb 22, 2023 | 176.30 | 177.36 | 172.23 | 173.17 | 2,263,327 | -3.62(-2.05%) |
Feb 21, 2023 | 180.76 | 182.43 | 176.48 | 176.79 | 2,127,926 | -6.87(-3.74%) |
Feb 17, 2023 | 185.86 | 186.84 | 181.86 | 183.67 | 2,264,093 | -2.70(-1.45%) |
Feb 16, 2023 | 185.56 | 188.88 | 185.56 | 186.37 | 2,230,051 | -2.01(-1.07%) |
Feb 15, 2023 | 183.38 | 188.63 | 183.38 | 188.37 | 1,521,069 | +3.41(+1.84%) |
Feb 14, 2023 | 182.06 | 185.60 | 180.73 | 184.96 | 1,914,042 | +1.37(+0.75%) |
Feb 13, 2023 | 182.22 | 184.43 | 180.74 | 183.59 | 1,721,519 | +1.86(+1.02%) |
Feb 10, 2023 | 183.11 | 183.39 | 180.48 | 181.73 | 1,497,851 | -3.29(-1.78%) |
Feb 09, 2023 | 186.33 | 189.12 | 184.21 | 185.02 | 2,063,040 | +1.85(+1.01%) |
Feb 08, 2023 | 186.30 | 187.26 | 182.56 | 183.17 | 1,986,081 | -5.16(-2.74%) |
Feb 07, 2023 | 183.45 | 189.60 | 183.22 | 188.32 | 2,329,378 | +5.72(+3.13%) |
Feb 06, 2023 | 183.13 | 185.46 | 181.36 | 182.60 | 2,113,622 | -3.49(-1.87%) |
Feb 03, 2023 | 187.30 | 190.48 | 185.91 | 186.09 | 2,724,008 | -5.08(-2.66%) |
Feb 02, 2023 | 190.50 | 192.68 | 187.93 | 191.17 | 2,888,816 | +2.16(+1.14%) |
Feb 01, 2023 | 179.39 | 191.31 | 179.13 | 189.01 | 4,583,450 | +9.38(+5.22%) |
Jan 31, 2023 | 177.75 | 180.44 | 173.47 | 179.62 | 4,375,804 | +4.71(+2.69%) |
Jan 30, 2023 | 174.78 | 178.09 | 174.29 | 174.91 | 4,023,132 | -2.01(-1.13%) |
Jan 27, 2023 | 172.97 | 178.29 | 172.59 | 176.92 | 2,133,162 | +1.48(+0.84%) |
Jan 26, 2023 | 172.13 | 175.62 | 170.28 | 175.44 | 3,073,576 | +5.77(+3.40%) |
Jan 25, 2023 | 166.49 | 169.94 | 164.68 | 169.67 | 1,362,919 | +0.91(+0.54%) |
Jan 24, 2023 | 166.60 | 169.82 | 165.18 | 168.76 | 1,665,473 | +0.14(+0.08%) |
Jan 23, 2023 | 164.93 | 171.28 | 164.22 | 168.63 | 3,474,632 | +4.41(+2.69%) |
Jan 20, 2023 | 162.31 | 164.38 | 160.08 | 164.21 | 2,382,942 | +3.41(+2.12%) |
Jan 19, 2023 | 164.51 | 164.95 | 160.67 | 160.80 | 2,219,683 | -5.53(-3.33%) |
Jan 18, 2023 | 168.03 | 170.84 | 166.20 | 166.34 | 1,606,636 | +0.34(+0.21%) |
Jan 17, 2023 | 166.37 | 166.43 | 163.52 | 166.00 | 2,042,845 | -1.45(-0.87%) |
Jan 13, 2023 | 164.33 | 167.58 | 163.94 | 167.45 | 2,058,805 | +1.57(+0.95%) |
Jan 12, 2023 | 165.76 | 167.50 | 163.13 | 165.88 | 1,749,471 | +1.44(+0.88%) |
Jan 11, 2023 | 162.42 | 164.58 | 161.02 | 164.44 | 2,071,937 | +2.59(+1.60%) |
Jan 10, 2023 | 159.39 | 162.02 | 157.86 | 161.84 | 2,277,149 | +4.99(+3.18%) |
Jan 09, 2023 | 158.16 | 160.27 | 155.97 | 156.86 | 1,881,043 | +1.29(+0.83%) |
Jan 06, 2023 | 151.88 | 156.09 | 149.97 | 155.57 | 2,117,110 | +5.96(+3.99%) |
Jan 05, 2023 | 152.13 | 153.26 | 149.21 | 149.60 | 1,736,583 | -4.34(-2.82%) |
Jan 04, 2023 | 154.25 | 156.28 | 152.13 | 153.94 | 1,722,224 | +2.84(+1.88%) |
Jan 03, 2023 | 155.72 | 156.37 | 149.22 | 151.11 | 1,949,903 | -2.90(-1.89%) |
Dec 30, 2022 | 151.57 | 154.16 | 150.15 | 154.01 | 1,047,645 | -0.09(-0.06%) |
Dec 29, 2022 | 150.90 | 155.63 | 149.58 | 154.10 | 2,069,282 | +6.26(+4.23%) |
Dec 28, 2022 | 149.01 | 150.91 | 147.06 | 147.84 | 1,470,753 | -2.03(-1.35%) |
Dec 27, 2022 | 151.59 | 151.60 | 149.34 | 149.87 | 1,408,805 | -3.79(-2.47%) |
Dec 23, 2022 | 152.24 | 153.81 | 150.28 | 153.66 | 1,243,966 | +0.16(+0.10%) |
Dec 22, 2022 | 155.79 | 156.91 | 150.04 | 153.50 | 2,831,230 | -5.77(-3.62%) |
Dec 21, 2022 | 156.78 | 159.67 | 155.94 | 159.27 | 1,782,883 | +3.82(+2.46%) |
Dec 20, 2022 | 153.97 | 157.12 | 153.06 | 155.45 | 1,130,152 | -0.74(-0.47%) |
Dec 19, 2022 | 160.11 | 160.12 | 154.50 | 156.19 | 1,455,251 | -3.36(-2.11%) |
Dec 16, 2022 | 160.17 | 161.22 | 157.55 | 159.56 | 3,792,939 | -1.40(-0.87%) |
Dec 15, 2022 | 163.98 | 165.33 | 160.40 | 160.96 | 2,637,362 | -6.25(-3.74%) |
Dec 14, 2022 | 168.82 | 170.90 | 164.70 | 167.21 | 2,020,065 | -1.85(-1.09%) |
Dec 13, 2022 | 175.12 | 175.13 | 166.12 | 169.05 | 3,177,492 | +1.20(+0.72%) |
Dec 12, 2022 | 164.77 | 168.05 | 164.00 | 167.85 | 2,112,064 | +3.25(+1.97%) |
Dec 09, 2022 | 164.59 | 167.66 | 163.32 | 164.60 | 2,022,995 | -1.70(-1.02%) |
Dec 08, 2022 | 159.68 | 166.69 | 158.60 | 166.30 | 2,598,668 | +7.29(+4.59%) |
Dec 07, 2022 | 156.58 | 159.35 | 155.17 | 159.00 | 1,471,201 | +0.84(+0.53%) |
Dec 06, 2022 | 161.63 | 162.81 | 156.28 | 158.16 | 1,963,187 | -5.13(-3.14%) |
Dec 05, 2022 | 164.69 | 165.16 | 161.51 | 163.29 | 1,245,669 | -2.61(-1.57%) |
Dec 02, 2022 | 164.07 | 166.04 | 162.27 | 165.90 | 1,670,343 | -2.31(-1.37%) |
Dec 01, 2022 | 172.19 | 172.70 | 167.91 | 168.21 | 2,147,778 | -2.33(-1.37%) |
Nov 30, 2022 | 160.09 | 171.33 | 157.71 | 170.54 | 3,767,691 | +10.81(+6.77%) |
Nov 29, 2022 | 159.71 | 161.25 | 157.88 | 159.72 | 1,389,167 | +0.57(+0.36%) |
Nov 28, 2022 | 163.95 | 165.71 | 158.45 | 159.15 | 2,843,743 | -8.33(-4.97%) |
Nov 25, 2022 | 169.69 | 170.23 | 167.48 | 167.48 | 758,234 | -2.43(-1.43%) |
Nov 23, 2022 | 168.84 | 173.63 | 168.05 | 169.91 | 1,635,865 | +1.74(+1.03%) |
Nov 22, 2022 | 164.63 | 168.20 | 162.93 | 168.18 | 1,748,257 | +4.42(+2.70%) |
Nov 21, 2022 | 165.30 | 166.11 | 163.05 | 163.76 | 1,310,764 | -3.00(-1.80%) |
Nov 18, 2022 | 167.61 | 167.62 | 164.12 | 166.75 | 1,581,426 | +1.79(+1.09%) |
Nov 17, 2022 | 157.66 | 165.26 | 157.66 | 164.96 | 1,505,962 | +3.11(+1.92%) |
Nov 16, 2022 | 166.37 | 167.18 | 160.49 | 161.85 | 2,272,552 | -7.69(-4.54%) |
Nov 15, 2022 | 169.94 | 171.33 | 166.71 | 169.54 | 2,408,230 | +5.62(+3.43%) |
Nov 14, 2022 | 162.97 | 167.45 | 162.97 | 163.91 | 1,880,111 | -0.90(-0.55%) |
Nov 11, 2022 | 161.50 | 165.84 | 158.61 | 164.81 | 2,593,478 | +4.33(+2.70%) |
Nov 10, 2022 | 159.03 | 160.81 | 156.79 | 160.48 | 4,626,922 | +10.43(+6.95%) |
Nov 09, 2022 | 155.12 | 156.17 | 149.97 | 150.05 | 2,864,892 | -8.14(-5.14%) |
Nov 08, 2022 | 156.54 | 160.12 | 154.95 | 158.19 | 2,741,862 | +5.05(+3.30%) |
Nov 07, 2022 | 148.09 | 153.45 | 146.75 | 153.14 | 2,527,292 | +6.63(+4.53%) |
Nov 04, 2022 | 145.38 | 147.26 | 142.50 | 146.50 | 2,459,869 | +6.02(+4.29%) |
Nov 03, 2022 | 141.97 | 141.97 | 138.45 | 140.48 | 2,447,131 | -3.65(-2.53%) |
Nov 02, 2022 | 147.37 | 143.93 | 144.13 | 3,070,469 | -3.14(-2.13%) | |
Nov 01, 2022 | 145.94 | 149.21 | 143.34 | 147.27 | 4,440,249 | +5.60(+3.95%) |
Oct 31, 2022 | 145.25 | 146.04 | 141.15 | 141.67 | 3,396,285 | -5.41(-3.68%) |
Oct 28, 2022 | 141.56 | 147.60 | 140.63 | 147.09 | 2,631,402 | +6.34(+4.51%) |
Oct 27, 2022 | 144.83 | 147.28 | 140.49 | 140.74 | 2,265,855 | -2.09(-1.47%) |
Oct 26, 2022 | 142.26 | 148.04 | 139.79 | 142.84 | 2,086,210 | -1.42(-0.98%) |
Oct 25, 2022 | 141.05 | 144.30 | 140.44 | 144.25 | 2,919,805 | +3.69(+2.62%) |
Oct 24, 2022 | 139.67 | 141.37 | 136.21 | 140.57 | 1,981,500 | -0.30(-0.21%) |
Oct 21, 2022 | 134.53 | 141.20 | 133.36 | 140.87 | 2,574,124 | +6.02(+4.47%) |
Oct 20, 2022 | 137.79 | 139.40 | 134.40 | 134.85 | 2,985,803 | -2.21(-1.61%) |
Oct 19, 2022 | 136.14 | 139.63 | 135.61 | 137.06 | 2,227,622 | +0.36(+0.26%) |
Oct 18, 2022 | 139.11 | 142.06 | 133.58 | 136.70 | 2,287,552 | -0.31(-0.23%) |
Oct 17, 2022 | 137.53 | 138.85 | 135.29 | 137.01 | 2,033,435 | +3.08(+2.30%) |
Oct 14, 2022 | 140.53 | 141.15 | 132.94 | 133.93 | 2,983,010 | -4.93(-3.55%) |
Oct 13, 2022 | 130.14 | 140.86 | 128.10 | 138.85 | 3,410,166 | +2.80(+2.06%) |
Oct 12, 2022 | 138.25 | 139.45 | 135.90 | 136.05 | 2,131,167 | -3.36(-2.41%) |
Oct 11, 2022 | 140.63 | 141.38 | 137.29 | 139.41 | 3,097,638 | -3.64(-2.54%) |
Oct 10, 2022 | 147.16 | 147.38 | 141.67 | 143.05 | 1,868,456 | -4.12(-2.80%) |
Oct 07, 2022 | 150.20 | 150.20 | 145.83 | 147.17 | 2,838,650 | -7.02(-4.55%) |
Oct 06, 2022 | 156.40 | 158.84 | 154.08 | 154.19 | 1,608,388 | -2.18(-1.40%) |
Oct 05, 2022 | 152.10 | 157.45 | 150.45 | 156.38 | 1,963,460 | +1.31(+0.84%) |
Oct 04, 2022 | 151.76 | 155.13 | 150.80 | 155.07 | 2,466,615 | +7.69(+5.22%) |
Oct 03, 2022 | 145.01 | 149.26 | 143.34 | 147.38 | 2,490,613 | +4.31(+3.02%) |
Sep 30, 2022 | 145.23 | 148.18 | 142.98 | 143.06 | 2,178,509 | -3.39(-2.32%) |
Sep 29, 2022 | 149.32 | 150.36 | 142.52 | 146.46 | 2,929,443 | -5.27(-3.47%) |
Sep 28, 2022 | 148.34 | 152.36 | 147.68 | 151.72 | 2,169,187 | +2.84(+1.91%) |
Sep 27, 2022 | 149.75 | 151.78 | 146.20 | 148.88 | 1,873,421 | +1.51(+1.03%) |
Sep 26, 2022 | 148.43 | 150.29 | 146.68 | 147.37 | 2,235,387 | -0.96(-0.65%) |
Sep 23, 2022 | 148.12 | 148.74 | 143.94 | 148.33 | 2,763,697 | -2.12(-1.41%) |
Sep 22, 2022 | 154.13 | 155.08 | 149.51 | 150.45 | 2,155,039 | -3.92(-2.54%) |
Sep 21, 2022 | 156.97 | 161.68 | 154.33 | 154.37 | 1,575,990 | -1.68(-1.08%) |
Sep 20, 2022 | 155.51 | 157.65 | 154.69 | 156.05 | 1,400,240 | -2.13(-1.35%) |
Sep 19, 2022 | 153.50 | 158.45 | 153.05 | 158.18 | 1,631,448 | +3.06(+1.98%) |
Sep 16, 2022 | 153.78 | 155.83 | 152.12 | 155.12 | 2,584,486 | +0.25(+0.16%) |
Sep 15, 2022 | 154.26 | 157.10 | 152.10 | 154.86 | 2,413,052 | +0.22(+0.14%) |
Sep 14, 2022 | 149.96 | 155.59 | 149.50 | 154.64 | 2,894,419 | +4.69(+3.13%) |
Sep 13, 2022 | 156.31 | 157.61 | 149.51 | 149.95 | 4,005,132 | -13.13(-8.05%) |
Sep 12, 2022 | 163.54 | 163.88 | 161.08 | 163.08 | 1,327,209 | +0.90(+0.55%) |
Sep 09, 2022 | 160.67 | 162.89 | 159.79 | 162.18 | 2,175,100 | +2.59(+1.63%) |
Sep 08, 2022 | 156.23 | 160.98 | 155.01 | 159.59 | 1,553,409 | +2.05(+1.30%) |
Sep 07, 2022 | 154.82 | 159.47 | 154.68 | 157.53 | 1,750,589 | +2.48(+1.60%) |
Sep 06, 2022 | 156.12 | 157.38 | 153.38 | 155.05 | 2,106,584 | -1.58(-1.01%) |
Sep 02, 2022 | 160.95 | 162.25 | 155.62 | 156.64 | 1,758,799 | -1.94(-1.22%) |
Sep 01, 2022 | 156.12 | 158.81 | 153.28 | 158.57 | 2,268,714 | -0.17(-0.11%) |
Aug 31, 2022 | 160.19 | 161.20 | 157.45 | 158.75 | 2,285,605 | -1.10(-0.69%) |
Aug 30, 2022 | 161.63 | 162.70 | 157.57 | 159.85 | 2,039,471 | -0.15(-0.10%) |
Aug 29, 2022 | 160.75 | 162.60 | 159.64 | 160.00 | 1,287,068 | -2.16(-1.33%) |
Aug 26, 2022 | 171.73 | 172.33 | 161.87 | 162.16 | 2,468,131 | -10.51(-6.09%) |
Aug 25, 2022 | 167.21 | 172.85 | 167.19 | 172.68 | 1,599,518 | +5.80(+3.47%) |
Aug 24, 2022 | 168.09 | 168.09 | 164.32 | 166.88 | 1,283,309 | -0.90(-0.53%) |
Aug 23, 2022 | 166.05 | 170.54 | 166.05 | 167.78 | 1,084,423 | +1.37(+0.82%) |
Aug 22, 2022 | 170.80 | 171.87 | 166.00 | 166.41 | 2,234,158 | -7.53(-4.33%) |
Aug 19, 2022 | 174.53 | 176.68 | 172.93 | 173.94 | 1,679,488 | -2.34(-1.33%) |
Aug 18, 2022 | 174.23 | 178.43 | 173.52 | 176.28 | 1,669,239 | +2.45(+1.41%) |
Aug 17, 2022 | 176.65 | 176.65 | 171.10 | 173.83 | 1,742,801 | -5.43(-3.03%) |
Aug 16, 2022 | 180.15 | 180.91 | 178.21 | 179.26 | 1,345,209 | -1.66(-0.92%) |
Aug 15, 2022 | 179.41 | 182.43 | 177.88 | 180.92 | 1,331,687 | +0.10(+0.05%) |
Aug 12, 2022 | 175.36 | 180.92 | 174.89 | 180.83 | 2,162,638 | +6.84(+3.93%) |
Aug 11, 2022 | 174.91 | 178.15 | 173.37 | 173.99 | 1,543,365 | +0.40(+0.23%) |
Aug 10, 2022 | 169.19 | 173.87 | 166.33 | 173.59 | 3,085,543 | +8.61(+5.22%) |
Aug 09, 2022 | 170.18 | 171.10 | 163.34 | 164.98 | 3,245,599 | -8.60(-4.96%) |
Aug 08, 2022 | 174.21 | 176.19 | 171.01 | 173.58 | 1,721,249 | -1.64(-0.94%) |
Aug 05, 2022 | 174.86 | 176.48 | 171.34 | 175.22 | 2,327,470 | -2.51(-1.41%) |
Aug 04, 2022 | 178.28 | 178.63 | 176.02 | 177.73 | 1,687,545 | -1.24(-0.70%) |
Aug 03, 2022 | 174.83 | 179.58 | 174.56 | 178.97 | 2,268,176 | +4.90(+2.81%) |
Aug 02, 2022 | 177.23 | 177.29 | 173.30 | 174.07 | 2,742,595 | -3.89(-2.18%) |
Aug 01, 2022 | 176.34 | 180.07 | 175.64 | 177.96 | 1,999,305 | +0.60(+0.34%) |
Jul 29, 2022 | 176.38 | 178.71 | 174.73 | 177.36 | 2,620,537 | +0.73(+0.41%) |
Jul 28, 2022 | 175.87 | 177.32 | 171.80 | 176.63 | 2,358,676 | +1.64(+0.94%) |
Jul 27, 2022 | 171.30 | 176.17 | 171.13 | 174.99 | 3,342,151 | +6.71(+3.99%) |
Jul 26, 2022 | 171.17 | 171.58 | 167.84 | 168.28 | 3,993,912 | +0.32(+0.19%) |
Jul 25, 2022 | 168.60 | 169.14 | 165.78 | 167.96 | 3,785,615 | -0.97(-0.58%) |
Jul 22, 2022 | 173.62 | 173.62 | 166.58 | 168.93 | 2,502,561 | -4.64(-2.67%) |
Jul 21, 2022 | 171.60 | 173.76 | 168.81 | 173.57 | 2,296,666 | +3.35(+1.97%) |
Jul 20, 2022 | 163.45 | 171.19 | 162.32 | 170.23 | 2,498,960 | +5.84(+3.55%) |
Jul 19, 2022 | 158.30 | 164.76 | 158.30 | 164.39 | 2,253,559 | +8.21(+5.26%) |
Jul 18, 2022 | 160.04 | 160.04 | 155.11 | 156.18 | 2,058,687 | -1.99(-1.26%) |
Jul 15, 2022 | 155.49 | 159.24 | 154.42 | 158.17 | 2,780,240 | +4.01(+2.60%) |
Jul 14, 2022 | 149.27 | 154.54 | 147.58 | 154.16 | 2,422,774 | +4.64(+3.10%) |
Jul 13, 2022 | 144.32 | 150.31 | 143.96 | 149.52 | 2,529,426 | +2.67(+1.82%) |
Jul 12, 2022 | 147.43 | 149.31 | 145.74 | 146.84 | 1,933,198 | +0.27(+0.18%) |
Jul 11, 2022 | 146.79 | 149.06 | 145.53 | 146.57 | 2,170,391 | -2.24(-1.50%) |
Jul 08, 2022 | 145.46 | 149.39 | 144.73 | 148.81 | 1,785,134 | +2.18(+1.49%) |
Jul 07, 2022 | 143.76 | 147.48 | 142.73 | 146.63 | 2,448,484 | +6.05(+4.30%) |
Jul 06, 2022 | 140.66 | 142.63 | 138.61 | 140.59 | 2,347,527 | -0.16(-0.11%) |
Jul 05, 2022 | 136.90 | 140.82 | 135.36 | 140.74 | 3,281,240 | -0.17(-0.12%) |
Jul 01, 2022 | 141.47 | 144.23 | 138.26 | 140.91 | 2,626,308 | -1.87(-1.31%) |
Jun 30, 2022 | 142.05 | 144.32 | 140.16 | 142.78 | 4,631,633 | -1.92(-1.33%) |
Jun 29, 2022 | 147.46 | 148.30 | 141.77 | 144.70 | 3,239,596 | -4.05(-2.72%) |
Jun 28, 2022 | 154.62 | 158.59 | 148.36 | 148.75 | 3,347,723 | -4.48(-2.92%) |
Jun 27, 2022 | 155.64 | 155.64 | 152.06 | 153.23 | 2,594,537 | -0.44(-0.29%) |
Jun 24, 2022 | 150.46 | 154.86 | 149.97 | 153.68 | 15,343,931 | +5.61(+3.79%) |
Jun 23, 2022 | 152.28 | 152.34 | 145.95 | 148.07 | 3,303,120 | -3.32(-2.19%) |
Jun 22, 2022 | 150.52 | 154.05 | 150.20 | 151.39 | 2,699,620 | -2.06(-1.35%) |
Jun 21, 2022 | 156.36 | 156.80 | 152.71 | 153.45 | 2,752,842 | +1.22(+0.80%) |
Jun 17, 2022 | 153.72 | 155.01 | 151.00 | 152.24 | 5,087,825 | -0.47(-0.31%) |
Jun 16, 2022 | 158.34 | 158.91 | 150.57 | 152.71 | 4,140,769 | -10.24(-6.29%) |
Jun 15, 2022 | 164.66 | 166.06 | 159.25 | 162.95 | 2,442,133 | +0.63(+0.39%) |
Jun 14, 2022 | 162.67 | 165.05 | 160.33 | 162.33 | 1,961,886 | +0.59(+0.37%) |
Jun 13, 2022 | 166.53 | 169.79 | 161.01 | 161.73 | 4,062,992 | -9.65(-5.63%) |
Jun 10, 2022 | 172.49 | 175.60 | 170.90 | 171.38 | 3,766,303 | -5.42(-3.07%) |
Jun 09, 2022 | 169.42 | 186.87 | 169.28 | 176.80 | 10,562,029 | +6.86(+4.04%) |
Jun 08, 2022 | 174.16 | 174.28 | 168.49 | 169.94 | 2,511,024 | -4.57(-2.62%) |
Jun 07, 2022 | 171.13 | 175.13 | 169.01 | 174.51 | 2,472,343 | +1.75(+1.01%) |
Jun 06, 2022 | 176.58 | 177.13 | 169.99 | 172.76 | 3,302,013 | -2.27(-1.29%) |
Jun 03, 2022 | 177.40 | 177.68 | 173.96 | 175.03 | 2,407,929 | -5.34(-2.96%) |
Jun 02, 2022 | 177.33 | 180.40 | 175.97 | 180.37 | 2,545,721 | +3.23(+1.83%) |